Skip to main content

Omnicom Group (NY: OMC )

94.85 +2.01 (+2.17%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 30.75 30.89 30.42 30.75 2,014,476 -0.13(-0.42%)
Dec 28, 2007 31.32 31.41 30.86 30.88 1,204,169 -0.25(-0.79%)
Dec 27, 2007 31.03 31.30 31.03 31.13 2,143,015 -0.14(-0.46%)
Dec 26, 2007 31.26 31.42 31.08 31.27 1,570,121 -0.23(-0.72%)
Dec 24, 2007 31.49 31.57 31.13 31.50 877,905 +0.16(+0.52%)
Dec 21, 2007 30.89 31.35 30.67 31.33 4,217,751 +0.74(+2.41%)
Dec 20, 2007 31.06 31.30 30.34 30.60 4,585,974 -0.30(-0.98%)
Dec 19, 2007 31.33 31.33 30.74 30.90 3,155,399 -0.21(-0.69%)
Dec 18, 2007 31.46 31.46 30.91 31.11 2,965,094 +0.13(+0.42%)
Dec 17, 2007 30.78 31.30 30.44 30.98 3,746,320 +0.05(+0.17%)
Dec 14, 2007 30.98 31.16 30.86 30.93 2,386,419 -0.39(-1.26%)
Dec 13, 2007 30.77 31.41 30.67 31.33 3,016,605 +0.43(+1.38%)
Dec 12, 2007 31.70 31.70 30.46 30.90 5,592,943 -0.17(-0.54%)
Dec 11, 2007 32.46 32.46 31.06 31.07 4,944,980 -1.27(-3.94%)
Dec 10, 2007 32.32 32.45 32.19 32.34 2,339,818 +0.06(+0.18%)
Dec 07, 2007 31.79 32.68 31.79 32.28 4,183,828 +0.49(+1.55%)
Dec 06, 2007 31.22 31.90 31.17 31.79 2,937,196 +0.56(+1.78%)
Dec 05, 2007 31.29 31.37 30.96 31.24 2,049,321 +0.32(+1.05%)
Dec 04, 2007 30.92 31.27 30.75 30.91 3,232,330 -0.30(-0.95%)
Dec 03, 2007 31.33 31.57 31.09 31.21 2,441,597 -0.33(-1.05%)
Nov 30, 2007 31.56 31.57 31.13 31.54 3,198,776 +0.28(+0.91%)
Nov 29, 2007 31.06 31.31 30.86 31.26 2,528,335 +0.08(+0.25%)
Nov 28, 2007 30.20 31.40 30.20 31.18 4,959,881 +0.98(+3.26%)
Nov 27, 2007 29.92 30.25 29.73 30.20 3,275,848 +0.37(+1.24%)
Nov 26, 2007 30.28 30.38 29.81 29.83 2,729,174 -0.45(-1.50%)
Nov 23, 2007 30.37 30.53 30.11 30.28 1,032,388 +0.06(+0.19%)
Nov 21, 2007 30.53 30.64 30.15 30.22 6,116,902 -0.49(-1.58%)
Nov 20, 2007 30.36 30.84 29.96 30.71 5,993,327 +0.34(+1.11%)
Nov 19, 2007 30.28 30.54 30.03 30.37 3,690,307 -0.04(-0.13%)
Nov 16, 2007 30.21 30.45 29.65 30.41 3,857,683 +0.49(+1.62%)
Nov 15, 2007 29.99 30.31 29.77 29.92 2,619,810 -0.25(-0.84%)
Nov 14, 2007 31.04 31.17 30.13 30.18 3,608,531 -0.86(-2.77%)
Nov 13, 2007 30.32 31.09 30.25 31.04 5,189,734 +0.91(+3.01%)
Nov 12, 2007 29.68 30.51 29.66 30.13 4,521,553 +0.34(+1.13%)
Nov 09, 2007 30.18 30.21 29.71 29.79 5,264,959 -0.68(-2.23%)
Nov 08, 2007 30.38 30.56 29.77 30.47 7,326,728 +0.09(+0.30%)
Nov 07, 2007 31.06 31.37 30.12 30.38 10,785,934 -1.63(-5.09%)
Nov 06, 2007 32.30 32.30 31.52 32.01 3,387,509 -0.28(-0.88%)
Nov 05, 2007 32.23 32.62 32.00 32.30 2,686,435 -0.05(-0.14%)
Nov 02, 2007 32.23 32.50 31.74 32.34 3,245,313 +0.21(+0.64%)
Nov 01, 2007 32.85 32.90 32.08 32.14 4,056,448 -0.85(-2.57%)
Oct 31, 2007 32.67 33.05 32.52 32.98 3,374,371 +0.45(+1.37%)
Oct 30, 2007 32.67 32.82 32.40 32.54 2,625,060 -0.14(-0.44%)
Oct 29, 2007 32.51 32.90 32.41 32.68 2,949,484 +0.14(+0.44%)
Oct 26, 2007 32.74 32.94 32.28 32.54 3,184,571 -0.19(-0.57%)
Oct 25, 2007 32.64 32.98 32.39 32.73 3,567,263 -0.16(-0.47%)
Oct 24, 2007 32.67 33.04 32.19 32.88 6,299,435 -0.12(-0.37%)
Oct 23, 2007 33.64 34.02 32.22 33.00 7,014,124 -0.66(-1.96%)
Oct 22, 2007 33.23 33.76 33.09 33.66 4,570,981 +0.16(+0.48%)
Oct 19, 2007 33.90 34.06 33.19 33.50 4,767,428 -0.68(-1.99%)
Oct 18, 2007 33.64 34.34 33.51 34.18 3,744,854 +0.31(+0.92%)
Oct 17, 2007 33.65 33.88 33.33 33.87 4,003,743 +0.52(+1.57%)
Oct 16, 2007 33.49 33.50 32.94 33.35 4,402,974 -0.22(-0.66%)
Oct 15, 2007 33.64 33.79 33.51 33.57 3,207,353 -0.10(-0.29%)
Oct 12, 2007 33.58 33.75 33.48 33.66 2,735,262 +0.21(+0.64%)
Oct 11, 2007 33.73 33.90 33.37 33.45 5,435,131 -0.05(-0.15%)
Oct 10, 2007 32.93 33.64 32.73 33.50 6,475,480 +0.51(+1.55%)
Oct 09, 2007 32.40 32.99 32.39 32.99 5,928,489 +0.61(+1.90%)
Oct 08, 2007 32.60 32.60 32.14 32.38 2,655,200 +0.32(+0.99%)
Oct 05, 2007 31.70 32.06 31.64 32.06 3,603,585 +0.60(+1.91%)
Oct 04, 2007 31.24 31.53 31.09 31.46 3,308,683 +0.35(+1.12%)
Oct 03, 2007 30.96 31.33 30.85 31.11 4,131,719 +0.22(+0.71%)
Oct 02, 2007 31.18 31.27 30.60 30.89 5,200,353 -0.36(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.